-
5 DAY PERFORMANCE
+3.05% -
1 MONTH PERFORMANCE
-13.09% -
3 MONTH PERFORMANCE
+27.11% -
6 MONTH PERFORMANCE
+29.62% -
YEAR-TO-DATE PERFORMANCE
+23.92% -
1 YEAR PERFORMANCE
+61.83%
Nuvalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $88.70 | $91.19 (2.81%) | $91.50 | $88.48 | 180,258 | $5.76 B |
| 11/04/2024 | $88.63 | $89.53 (1.02%) | $90.04 | $87.30 | 486,592 | $5.78 B |
| 11/01/2024 | $89.00 | $89.22 (0.25%) | $91.31 | $87.25 | 755,736 | $5.76 B |
| 10/31/2024 | $89.41 | $88.49 (-1.03%) | $91.14 | $87.54 | 806,800 | $5.72 B |
| 10/30/2024 | $90.58 | $90.24 (-0.38%) | $91.09 | $89.24 | 468,479 | $5.83 B |
| 10/29/2024 | $92.70 | $90.92 (-1.92%) | $92.89 | $90.70 | 426,100 | $5.87 B |
| 10/28/2024 | $91.49 | $92.69 (1.31%) | $93.48 | $90.26 | 681,800 | $5.99 B |
| 10/25/2024 | $93.66 | $90.70 (-3.16%) | $95.06 | $90.16 | 499,900 | $5.86 B |
| 10/24/2024 | $93.00 | $93.63 (0.68%) | $95.30 | $91.95 | 628,300 | $6.05 B |
| 10/23/2024 | $97.50 | $93.71 (-3.89%) | $98.01 | $93.03 | 1.36 M | $6.05 B |
| 10/22/2024 | $100.48 | $102.51 (2.02%) | $103.62 | $100.48 | 195,612 | $6.62 B |
| 10/21/2024 | $103.69 | $101.17 (-2.43%) | $104.44 | $100.25 | 242,614 | $6.54 B |
| 10/18/2024 | $102.11 | $103.68 (1.54%) | $104.81 | $101.91 | 258,500 | $6.70 B |
| 10/17/2024 | $105.13 | $102.16 (-2.83%) | $105.13 | $101.76 | 184,115 | $6.60 B |
| 10/16/2024 | $103.21 | $104.81 (1.55%) | $105.00 | $102.33 | 278,323 | $6.77 B |
| 10/15/2024 | $103.47 | $102.42 (-1.01%) | $103.54 | $101.72 | 281,305 | $6.62 B |
| 10/14/2024 | $103.36 | $103.29 (-0.07%) | $106.32 | $102.91 | 171,506 | $6.67 B |
| 10/11/2024 | $102.36 | $103.59 (1.2%) | $104.72 | $101.76 | 298,313 | $6.69 B |
| 10/10/2024 | $100.23 | $102.43 (2.19%) | $102.80 | $99.35 | 207,223 | $6.62 B |
| 10/09/2024 | $102.06 | $101.27 (-0.77%) | $103.62 | $100.50 | 363,791 | $6.54 B |
| 10/08/2024 | $103.37 | $102.40 (-0.94%) | $105.84 | $101.86 | 538,939 | $6.62 B |
| 10/07/2024 | $104.23 | $103.37 (-0.83%) | $104.94 | $102.67 | 253,900 | $6.68 B |
| 10/04/2024 | $105.27 | $104.93 (-0.32%) | $105.28 | $101.68 | 308,522 | $6.78 B |
| 10/03/2024 | $101.98 | $103.50 (1.49%) | $104.67 | $101.30 | 282,700 | $6.69 B |
| 10/02/2024 | $102.52 | $103.56 (1.01%) | $103.76 | $100.55 | 301,800 | $6.69 B |
| 10/01/2024 | $101.70 | $103.02 (1.3%) | $104.88 | $99.11 | 840,149 | $6.66 B |
| 09/30/2024 | $98.60 | $102.30 (3.75%) | $102.96 | $98.60 | 631,717 | $6.61 B |
| 09/27/2024 | $101.76 | $99.10 (-2.61%) | $102.55 | $98.73 | 562,600 | $6.40 B |
| 09/26/2024 | $100.82 | $101.05 (0.23%) | $103.42 | $100.50 | 755,400 | $6.53 B |
| 09/25/2024 | $101.69 | $100.45 (-1.22%) | $103.94 | $100.37 | 347,410 | $6.49 B |
| 09/24/2024 | $103.03 | $101.30 (-1.68%) | $104.90 | $101.14 | 518,724 | $6.54 B |
| 09/23/2024 | $108.00 | $102.05 (-5.51%) | $108.50 | $100.71 | 900,700 | $6.59 B |
| 09/20/2024 | $103.99 | $108.00 (3.86%) | $108.98 | $102.72 | 1.78 M | $6.98 B |
| 09/19/2024 | $104.87 | $103.25 (-1.54%) | $107.98 | $102.62 | 982,500 | $6.67 B |
| 09/18/2024 | $105.07 | $102.63 (-2.32%) | $106.08 | $101.16 | 539,400 | $6.63 B |
| 09/17/2024 | $104.98 | $104.75 (-0.22%) | $110.00 | $104.04 | 2.46 M | $6.77 B |
| 09/16/2024 | $102.70 | $112.17 (9.22%) | $113.51 | $93.02 | 2.93 M | $7.25 B |
| 09/13/2024 | $82.46 | $87.45 (6.05%) | $87.90 | $81.94 | 519,200 | $5.65 B |
| 09/12/2024 | $85.32 | $81.68 (-4.27%) | $85.32 | $80.80 | 375,800 | $5.28 B |
| 09/11/2024 | $86.98 | $85.63 (-1.55%) | $87.02 | $84.38 | 236,419 | $5.53 B |
| 09/10/2024 | $89.81 | $87.49 (-2.58%) | $89.89 | $86.71 | 323,800 | $5.65 B |
| 09/09/2024 | $85.26 | $89.24 (4.67%) | $89.32 | $85.26 | 475,435 | $5.77 B |
| 09/06/2024 | $85.19 | $86.25 (1.24%) | $86.31 | $81.62 | 1.04 M | $5.57 B |
| 09/05/2024 | $84.63 | $84.96 (0.39%) | $85.10 | $83.02 | 279,733 | $5.49 B |
| 09/04/2024 | $83.08 | $84.58 (1.81%) | $85.06 | $82.49 | 277,900 | $5.46 B |
| 09/03/2024 | $83.51 | $83.64 (0.16%) | $86.50 | $83.18 | 427,100 | $5.40 B |
| 08/30/2024 | $86.37 | $85.13 (-1.44%) | $86.77 | $83.16 | 246,103 | $5.50 B |
| 08/29/2024 | $85.94 | $85.50 (-0.51%) | $87.40 | $85.00 | 286,925 | $5.52 B |
| 08/28/2024 | $83.36 | $84.67 (1.57%) | $85.02 | $82.91 | 165,133 | $5.47 B |
| 08/27/2024 | $83.76 | $84.28 (0.62%) | $84.95 | $83.00 | 224,700 | $5.44 B |
| 08/26/2024 | $85.85 | $84.14 (-1.99%) | $86.09 | $83.15 | 230,900 | $5.44 B |
| 08/23/2024 | $84.13 | $85.32 (1.41%) | $87.70 | $82.61 | 388,625 | $5.51 B |
| 08/22/2024 | $82.90 | $83.00 (0.12%) | $84.63 | $82.00 | 262,700 | $5.36 B |
| 08/21/2024 | $76.50 | $82.66 (8.05%) | $82.95 | $75.79 | 401,800 | $5.34 B |
| 08/20/2024 | $74.90 | $76.30 (1.87%) | $77.46 | $73.61 | 200,800 | $4.93 B |
| 08/19/2024 | $71.35 | $74.88 (4.95%) | $74.99 | $71.35 | 248,117 | $4.84 B |
| 08/16/2024 | $71.83 | $71.56 (-0.38%) | $71.96 | $70.33 | 212,200 | $4.62 B |
| 08/15/2024 | $71.85 | $71.91 (0.08%) | $72.65 | $70.35 | 184,442 | $4.65 B |
| 08/14/2024 | $71.79 | $70.00 (-2.49%) | $72.03 | $69.76 | 282,900 | $4.52 B |
| 08/13/2024 | $72.46 | $71.44 (-1.41%) | $73.01 | $71.35 | 228,800 | $4.62 B |
| 08/12/2024 | $69.78 | $72.15 (3.4%) | $73.55 | $68.60 | 224,125 | $4.66 B |
| 08/09/2024 | $70.41 | $69.99 (-0.6%) | $70.68 | $68.94 | 482,045 | $4.52 B |
| 08/08/2024 | $68.52 | $70.24 (2.51%) | $70.52 | $64.67 | 422,227 | $4.54 B |
| 08/07/2024 | $71.30 | $67.44 (-5.41%) | $71.40 | $66.96 | 406,600 | $4.36 B |
| 08/06/2024 | $72.15 | $71.16 (-1.37%) | $74.42 | $69.63 | 364,100 | $4.60 B |
| 08/05/2024 | $65.11 | $71.74 (10.18%) | $73.49 | $65.11 | 325,126 | $4.63 B |